Marchés français ouverture 6 h 59 min
Dow Jones
36 124,56 -79,88 (-0,22 %) Nasdaq
14 229,91 +44,42 (+0,31 %) Nikkei 225
33 193,10 +417,28 (+1,27 %) EUR/USD
1,0799 -0,0003 (-0,03 %) HANG SENG
16 327,86 -318,19 (-1,91 %) Bitcoin EUR
40 884,12 +2 066,61 (+5,32 %)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achat
19 janvier 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 273.37 | 0.00 | - | 6 | 798 | 110.00 | 0.01 | 0.00 | - | 220 | 6,407 |
| 120.93 | 0.00 | - | 1 | 385 | 115.00 | 0.01 | 0.00 | - | 281 | 2,078 |
| 205.50 | 0.00 | - | 17 | 653 | 120.00 | 0.01 | 0.00 | - | 257 | 1,508 |
| 246.00 | 0.00 | - | 1 | 1,645 | 125.00 | 0.01 | 0.00 | - | 78 | 3,794 |
| 238.44 | 0.00 | - | 1 | 1,098 | 130.00 | 0.02 | 0.00 | - | 4 | 2,300 |
| 238.02 | +2.02 | +0.86% | 1 | 795 | 135.00 | 0.02 | 0.00 | - | 2 | 1,573 |
| 226.10 | 0.00 | - | 1 | 665 | 140.00 | 0.02 | 0.00 | - | 40 | 5,665 |
| 232.80 | 0.00 | - | 1 | 569 | 145.00 | 0.01 | 0.00 | - | 524 | 4,572 |
| 228.92 | 0.00 | - | 2 | 1,014 | 150.00 | 0.02 | 0.00 | - | 15 | 3,127 |
| 225.90 | 0.00 | - | 1 | 577 | 155.00 | 0.03 | 0.00 | - | 16 | 2,189 |
| 219.00 | 0.00 | - | 1 | 762 | 160.00 | 0.02 | 0.00 | - | 171 | 1,791 |
| 207.50 | 0.00 | - | 20 | 581 | 165.00 | 0.03 | 0.00 | - | 1 | 2,430 |
| 199.23 | 0.00 | - | 4 | 1,654 | 170.00 | 0.04 | 0.00 | - | 4 | 2,962 |
| 197.90 | +5.95 | +3.10% | 6 | 299 | 175.00 | 0.03 | 0.00 | - | 128 | 6,403 |
| 186.65 | 0.00 | - | 7 | 402 | 180.00 | 0.04 | 0.00 | - | 32 | 5,624 |
| 187.44 | 0.00 | - | 3 | 380 | 185.00 | 0.04 | 0.00 | - | 50 | 3,827 |
| 184.57 | 0.00 | - | 1 | 752 | 190.00 | 0.05 | 0.00 | - | 50 | 7,419 |
| 181.87 | 0.00 | - | 1 | 228 | 195.00 | 0.05 | 0.00 | - | 102 | 8,620 |
| 173.50 | +3.35 | +1.97% | 3 | 2,416 | 200.00 | 0.05 | -0.01 | -16.67% | 101 | 12,587 |
| 175.11 | 0.00 | - | 1 | 860 | 205.00 | 0.05 | 0.00 | - | 1 | 5,714 |
| 168.17 | 0.00 | - | 11 | 1,696 | 210.00 | 0.05 | 0.00 | - | 1 | 10,801 |
| 152.25 | 0.00 | - | 3 | 1,253 | 215.00 | 0.05 | -0.01 | -16.67% | 5 | 10,465 |
| 150.38 | 0.00 | - | 5 | 1,650 | 220.00 | 0.07 | -0.01 | -12.50% | 1 | 9,263 |
| 148.18 | -4.89 | -3.19% | 2 | 1,719 | 225.00 | 0.06 | 0.00 | - | 2 | 7,332 |
| 137.40 | 0.00 | - | 18 | 923 | 230.00 | 0.08 | -0.02 | -20.00% | 2 | 9,393 |
| 143.30 | 0.00 | - | 12 | 1,803 | 235.00 | 0.12 | 0.00 | - | 24 | 6,388 |
| 132.65 | -1.60 | -1.19% | 2 | 2,725 | 240.00 | 0.08 | -0.04 | -33.33% | 1 | 8,174 |
| 139.45 | 0.00 | - | 3 | 1,375 | 245.00 | 0.10 | -0.02 | -16.67% | 21 | 6,174 |
| 124.50 | +4.40 | +3.66% | 4 | 6,205 | 250.00 | 0.10 | -0.02 | -16.67% | 35 | 16,751 |
| 116.30 | 0.00 | - | 2 | 2,423 | 255.00 | 0.12 | 0.00 | - | 1 | 8,014 |
| 114.48 | +7.28 | +6.79% | 3 | 2,951 | 260.00 | 0.13 | -0.06 | -31.58% | 71 | 9,297 |
| 108.50 | +5.47 | +5.31% | 1 | 3,398 | 265.00 | 0.16 | -0.03 | -15.79% | 2 | 6,060 |
| 98.76 | 0.00 | - | 3 | 5,926 | 270.00 | 0.18 | +0.01 | +5.88% | 20 | 11,454 |
| 99.32 | +3.18 | +3.31% | 17 | 3,184 | 275.00 | 0.19 | -0.02 | -9.52% | 6 | 6,070 |
| 94.60 | +3.50 | +3.84% | 3 | 4,735 | 280.00 | 0.22 | -0.06 | -21.43% | 216 | 8,570 |
| 89.02 | +7.54 | +9.25% | 6 | 3,162 | 285.00 | 0.24 | -0.07 | -22.58% | 1 | 9,474 |
| 83.95 | +2.60 | +3.20% | 6 | 4,854 | 290.00 | 0.26 | -0.01 | -3.70% | 56 | 11,446 |
| 79.14 | +2.39 | +3.11% | 11 | 4,256 | 295.00 | 0.34 | 0.00 | - | 184 | 9,945 |
| 74.40 | +2.45 | +3.41% | 39 | 20,215 | 300.00 | 0.36 | -0.02 | -5.26% | 68 | 19,182 |
| 68.00 | +1.10 | +1.64% | 1 | 7,258 | 305.00 | 0.42 | -0.05 | -10.64% | 50 | 8,809 |
| 65.40 | +4.55 | +7.48% | 9 | 6,649 | 310.00 | 0.49 | -0.08 | -14.04% | 174 | 9,650 |
| 58.10 | +5.33 | +10.10% | 3 | 2,748 | 315.00 | 0.60 | -0.08 | -11.76% | 44 | 7,480 |
| 55.36 | +3.35 | +6.44% | 26 | 6,132 | 320.00 | 0.72 | -0.12 | -14.29% | 199 | 6,461 |
| 50.00 | +2.41 | +5.06% | 13 | 6,906 | 325.00 | 0.90 | -0.13 | -12.62% | 117 | 9,732 |
| 45.82 | +2.82 | +6.56% | 3,093 | 9,085 | 330.00 | 1.15 | -0.18 | -13.53% | 3,280 | 9,238 |
| 40.60 | +3.11 | +8.30% | 171 | 9,278 | 335.00 | 1.46 | -0.21 | -12.57% | 319 | 7,276 |
| 36.67 | +2.57 | +7.54% | 73 | 21,751 | 340.00 | 1.82 | -0.35 | -16.13% | 804 | 15,206 |
| 32.30 | +2.75 | +9.31% | 27 | 7,640 | 345.00 | 2.36 | -0.41 | -14.80% | 189 | 5,777 |
| 27.59 | +2.42 | +9.61% | 4,154 | 21,573 | 350.00 | 3.02 | -0.53 | -14.93% | 4,394 | 11,486 |
| 23.59 | +2.19 | +10.23% | 54 | 5,820 | 355.00 | 3.85 | -0.75 | -16.30% | 370 | 11,477 |
| 20.00 | +2.30 | +12.99% | 502 | 20,628 | 360.00 | 5.05 | -0.85 | -14.41% | 604 | 9,691 |
| 16.30 | +1.95 | +13.59% | 595 | 8,884 | 365.00 | 6.40 | -1.10 | -14.67% | 765 | 9,313 |
| 13.25 | +1.90 | +16.74% | 2,140 | 21,941 | 370.00 | 8.35 | -1.25 | -13.02% | 1,254 | 18,445 |
| 10.46 | +1.66 | +18.86% | 1,309 | 22,901 | 375.00 | 10.40 | -1.58 | -13.19% | 671 | 4,027 |
| 8.15 | +1.56 | +23.67% | 1,554 | 33,100 | 380.00 | 13.25 | -1.70 | -11.37% | 6,853 | 9,644 |
| 6.10 | +1.20 | +24.49% | 1,550 | 12,646 | 385.00 | 16.95 | -2.15 | -11.26% | 46 | 848 |
| 4.44 | +0.84 | +23.33% | 1,630 | 15,769 | 390.00 | 19.99 | -2.49 | -11.08% | 10 | 1,217 |
| 3.35 | +0.75 | +28.85% | 2,296 | 4,977 | 395.00 | 24.28 | -7.22 | -22.92% | 5 | 191 |
| 2.39 | +0.51 | +27.13% | 3,854 | 21,782 | 400.00 | 28.15 | -2.71 | -8.78% | 58 | 1,576 |
| 1.79 | +0.42 | +30.66% | 464 | 8,501 | 405.00 | 33.85 | -1.97 | -5.50% | 5 | 417 |
| 1.26 | +0.25 | +24.75% | 700 | 7,026 | 410.00 | 36.00 | 0.00 | - | 16 | 0 |
| 0.94 | +0.18 | +23.68% | 174 | 3,503 | 415.00 | 34.28 | 0.00 | - | 21 | 0 |
| 0.72 | +0.13 | +22.03% | 178 | 5,126 | 420.00 | 39.65 | 0.00 | - | 19 | 6 |
| 0.57 | +0.12 | +26.67% | 110 | 5,026 | 425.00 | 53.13 | 0.00 | - | 1 | 0 |
| 0.42 | +0.08 | +23.53% | 48 | 2,009 | 430.00 | 56.92 | 0.00 | - | 15 | 0 |
| 0.36 | +0.13 | +56.52% | 77 | 1,965 | 435.00 | 65.03 | 0.00 | - | 1 | 0 |
| 0.28 | +0.06 | +27.27% | 18 | 2,134 | 440.00 | 69.57 | 0.00 | - | 2 | 0 |
| 0.23 | +0.07 | +43.75% | 2 | 969 | 445.00 | 72.34 | 0.00 | - | 2 | 0 |
| 0.18 | +0.02 | +12.50% | 323 | 7,579 | 450.00 | 79.75 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 20 | 751 | 455.00 | 84.77 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 55 | 3,663 | 460.00 | 123.75 | 0.00 | - | 13 | 0 |
| 0.09 | 0.00 | - | 1 | 650 | 465.00 | 85.39 | 0.00 | - | 4 | 0 |
| 0.10 | +0.03 | +42.86% | 14 | 1,397 | 470.00 | 87.62 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2 | 769 | 475.00 | 146.80 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 4 | 1,265 | 480.00 | 106.90 | 0.00 | - | 114 | 0 |
| 0.07 | 0.00 | - | 200 | 460 | 485.00 | 146.28 | 0.00 | - | 220 | 0 |
| 0.04 | 0.00 | - | 5 | 834 | 490.00 | 117.42 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 70 | 441 | 495.00 | 121.06 | 0.00 | - | 32 | 0 |
| 0.03 | 0.00 | - | 10 | 2,931 | 500.00 | 125.70 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 2 | 131 | 505.00 | 130.72 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 110 | 469 | 510.00 | 144.99 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 421 | 515.00 | 139.14 | 0.00 | - | 168 | 0 |
| 0.02 | +0.01 | +100.00% | 7 | 10,063 | 520.00 | 188.98 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 600 | 668 | 525.00 | 196.67 | 0.00 | - | 721 | 0 |
| 0.02 | 0.00 | - | 10 | 721 | 530.00 | 157.45 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 30 | 792 | 535.00 | 206.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 31 | 3,096 | 540.00 | 166.15 | 0.00 | - | 2 | 0 |
